Ascencio SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	51.900	51.900	51.700	51.700	40.909	3
2022-05-12	51.800	51.800	51.800	51.800	40.988	331
2022-05-11	51.400	51.500	51.100	51.500	40.751	557
2022-05-10	51.600	51.600	51.400	51.400	40.672	564
2022-05-09	51.600	51.900	51.500	51.600	40.830	152
2022-05-06	51.600	51.600	51.600	51.600	40.830	1,050
2022-05-05	51.700	51.800	51.700	51.731	40.934	291
2022-05-04	51.693	51.693	51.498	51.498	40.750	266
2022-05-03	51.500	51.700	51.400	51.540	40.782	832
2022-04-29	51.000	51.800	50.700	51.800	40.988	542
2022-04-28	51.800	51.800	51.400	51.400	40.672	315
2022-04-27	51.200	51.200	50.900	51.100	40.434	687
2022-04-26	51.300	51.300	50.789	50.789	40.189	475
2022-04-25	51.200	51.200	50.800	51.098	40.433	186
2022-04-22	50.900	51.300	50.900	51.300	40.593	603
2022-04-21	50.900	51.200	50.800	50.800	40.197	289
2022-04-20	51.200	51.542	50.798	50.800	40.197	925
2022-04-19	51.500	52.300	51.500	51.700	40.909	469
2022-04-14	51.500	51.500	51.200	51.500	40.751	386
2022-04-13	51.626	51.900	51.626	51.900	41.067	292
2022-04-12	51.800	51.800	51.300	51.600	40.830	388
2022-04-11	51.900	52.300	51.800	52.300	41.384	343
2022-04-08	51.700	51.700	51.489	51.600	40.830	353
2022-04-07	51.400	51.450	51.000	51.000	40.355	697
2022-04-06	51.498	51.498	51.498	51.498	40.749	153
2022-04-05	50.600	50.600	50.500	50.500	39.960	1,060
2022-04-04	50.800	50.800	50.400	50.421	39.897	926
2022-04-01	51.700	51.700	50.800	50.800	40.197	703
2022-03-31	50.200	51.500	50.200	51.500	40.751	559
2022-03-30	50.300	50.300	50.300	50.300	39.801	100
2022-03-29	50.800	50.800	50.300	50.300	39.801	554
2022-03-28	50.200	50.600	50.200	50.300	39.801	231
2022-03-25	49.050	49.500	49.050	49.352	39.051	277
2022-03-24	49.350	49.350	49.050	49.050	38.812	633
2022-03-23	49.800	49.800	49.300	49.574	39.227	646
2022-03-21	49.800	49.800	49.800	49.800	39.406	924
2022-03-18	49.600	49.800	49.600	49.650	39.287	504
2022-03-17	50.500	50.500	49.950	50.000	39.564	1,170
2022-03-16	49.700	49.700	49.400	49.400	39.089	494
2022-03-14	49.750	49.850	49.400	49.400	39.089	904
2022-03-11	48.150	49.500	48.150	49.400	39.089	1,218
2022-03-10	47.650	48.050	47.650	48.000	37.981	1,210
2022-03-09	48.100	48.100	47.300	47.626	37.685	848
2022-03-08	46.850	47.300	46.850	47.300	37.428	1,166
2022-03-07	46.050	46.100	44.650	45.350	35.885	680
2022-03-04	47.200	47.200	46.800	46.800	37.032	1,591
2022-03-03	47.950	48.500	47.850	48.000	37.981	654
2022-03-02	47.450	48.200	47.450	48.100	38.061	861
2022-03-01	48.350	48.350	47.650	48.052	38.022	316
2022-02-28	49.150	49.150	48.200	48.200	38.140	605
2022-02-25	47.900	49.200	47.900	49.150	38.891	747
2022-02-24	46.800	46.800	45.900	46.700	36.953	2,216
2022-02-23	47.750	47.750	47.750	47.750	37.784	41
2022-02-22	46.850	47.150	46.850	47.150	37.309	753
2022-02-21	47.650	47.650	47.650	47.650	37.704	123
2022-02-18	48.700	48.950	48.500	48.552	38.418	655
2022-02-17	48.550	48.827	48.550	48.827	38.636	228
2022-02-16	49.200	49.200	49.100	49.100	38.852	136
2022-02-15	48.550	48.850	48.350	48.800	38.614	1,470
2022-02-14	48.000	48.150	48.000	48.000	37.981	1,307

← NewerPage 16 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-05	3.1150 EUR
2025-02-06	3.0100 EUR
2024-02-06	2.9050 EUR
2023-02-06	2.7650 EUR
2022-02-03	2.5900 EUR
2021-02-03	2.5550 EUR
2020-02-05	2.4500 EUR
2019-02-05	2.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.